CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 586.00 | 589.00 | 564.00 | 570.00 | 5,700.00 | 100,679 |
| 2023-01-16 | 613.00 | 615.00 | 579.00 | 587.00 | 5,870.00 | 238,007 |
| 2023-01-13 | 721.00 | 731.00 | 596.00 | 603.00 | 6,030.00 | 1,503,355 |
| 2023-01-12 | 509.00 | 656.00 | 508.00 | 656.00 | 6,560.00 | 360,776 |
| 2023-01-11 | 504.00 | 518.00 | 501.00 | 505.00 | 5,050.00 | 7,513 |
| 2023-01-10 | 505.00 | 505.00 | 486.00 | 500.00 | 5,000.00 | 7,155 |
| 2023-01-09 | 488.00 | 497.00 | 483.00 | 494.00 | 4,940.00 | 6,987 |
| 2023-01-06 | 487.00 | 491.00 | 479.00 | 485.00 | 4,850.00 | 18,374 |
| 2023-01-05 | 515.00 | 515.00 | 482.00 | 487.00 | 4,870.00 | 15,334 |
| 2023-01-04 | 483.00 | 507.00 | 473.00 | 502.00 | 5,020.00 | 7,936 |
| 2023-01-03 | 500.00 | 500.00 | 479.00 | 488.00 | 4,880.00 | 11,904 |
| 2023-01-02 | 492.00 | 505.00 | 492.00 | 500.00 | 5,000.00 | 11,128 |
| 2022-12-29 | 529.00 | 529.00 | 500.00 | 500.00 | 5,000.00 | 9,885 |
| 2022-12-28 | 541.00 | 550.00 | 525.00 | 535.00 | 5,350.00 | 9,116 |
| 2022-12-27 | 517.00 | 545.00 | 506.00 | 533.00 | 5,330.00 | 9,815 |
| 2022-12-26 | 532.00 | 552.00 | 510.00 | 517.00 | 5,170.00 | 17,447 |
| 2022-12-23 | 544.00 | 582.00 | 520.00 | 532.00 | 5,320.00 | 18,889 |
| 2022-12-22 | 546.00 | 553.00 | 538.00 | 544.00 | 5,440.00 | 4,921 |
| 2022-12-21 | 552.00 | 553.00 | 528.00 | 551.00 | 5,510.00 | 13,148 |
| 2022-12-20 | 550.00 | 565.00 | 540.00 | 553.00 | 5,530.00 | 8,030 |
| 2022-12-19 | 543.00 | 558.00 | 543.00 | 554.00 | 5,540.00 | 7,329 |
| 2022-12-16 | 554.00 | 554.00 | 542.00 | 548.00 | 5,480.00 | 10,797 |
| 2022-12-15 | 584.00 | 584.00 | 560.00 | 560.00 | 5,600.00 | 7,771 |
| 2022-12-14 | 576.00 | 579.00 | 560.00 | 569.00 | 5,690.00 | 13,859 |
| 2022-12-13 | 585.00 | 586.00 | 560.00 | 579.00 | 5,790.00 | 12,562 |
| 2022-12-12 | 579.00 | 615.00 | 572.00 | 582.00 | 5,820.00 | 31,188 |
| 2022-12-09 | 554.00 | 580.00 | 552.00 | 572.00 | 5,720.00 | 21,095 |
| 2022-12-08 | 592.00 | 619.00 | 554.00 | 554.00 | 5,540.00 | 49,467 |
| 2022-12-07 | 580.00 | 591.00 | 571.00 | 584.00 | 5,840.00 | 14,774 |
| 2022-12-06 | 594.00 | 598.00 | 580.00 | 580.00 | 5,800.00 | 12,414 |
| 2022-12-05 | 590.00 | 599.00 | 588.00 | 594.00 | 5,940.00 | 16,798 |
| 2022-12-02 | 605.00 | 611.00 | 588.00 | 590.00 | 5,900.00 | 15,925 |
| 2022-12-01 | 604.00 | 614.00 | 602.00 | 605.00 | 6,050.00 | 26,021 |
| 2022-11-30 | 600.00 | 615.00 | 594.00 | 604.00 | 6,040.00 | 28,475 |
| 2022-11-29 | 598.00 | 598.00 | 580.00 | 594.00 | 5,940.00 | 16,150 |
| 2022-11-28 | 603.00 | 627.00 | 581.00 | 598.00 | 5,980.00 | 31,213 |
| 2022-11-25 | 614.00 | 629.00 | 601.00 | 601.00 | 6,010.00 | 23,309 |
| 2022-11-24 | 611.00 | 625.00 | 602.00 | 608.00 | 6,080.00 | 18,811 |
| 2022-11-23 | 606.00 | 631.00 | 596.00 | 604.00 | 6,040.00 | 38,264 |
| 2022-11-22 | 612.00 | 612.00 | 570.00 | 595.00 | 5,950.00 | 28,585 |
| 2022-11-21 | 624.00 | 636.00 | 599.00 | 612.00 | 6,120.00 | 20,705 |
| 2022-11-18 | 621.00 | 629.00 | 600.00 | 624.00 | 6,240.00 | 28,626 |
| 2022-11-17 | 635.00 | 637.00 | 610.00 | 620.00 | 6,200.00 | 28,725 |
| 2022-11-16 | 640.00 | 642.00 | 617.00 | 635.00 | 6,350.00 | 46,460 |
| 2022-11-15 | 631.00 | 650.00 | 620.00 | 632.00 | 6,320.00 | 39,952 |
| 2022-11-14 | 648.00 | 650.00 | 616.00 | 632.00 | 6,320.00 | 59,480 |
| 2022-11-11 | 636.00 | 730.00 | 631.00 | 653.00 | 6,530.00 | 443,144 |
| 2022-11-10 | 696.00 | 746.00 | 611.00 | 631.00 | 6,310.00 | 1,323,802 |
| 2022-11-09 | 508.00 | 652.00 | 505.00 | 652.00 | 6,520.00 | 200,440 |
| 2022-11-08 | 503.00 | 517.00 | 489.00 | 502.00 | 5,020.00 | 32,787 |
| 2022-11-07 | 531.00 | 550.00 | 499.00 | 503.00 | 5,030.00 | 32,288 |
| 2022-11-04 | 550.00 | 555.00 | 531.00 | 531.00 | 5,310.00 | 14,804 |
| 2022-11-03 | 548.00 | 548.00 | 529.00 | 547.00 | 5,470.00 | 24,875 |
| 2022-11-02 | 554.00 | 559.00 | 540.00 | 548.00 | 5,480.00 | 13,314 |
| 2022-11-01 | 550.00 | 560.00 | 539.00 | 550.00 | 5,500.00 | 19,304 |
| 2022-10-31 | 548.00 | 553.00 | 540.00 | 540.00 | 5,400.00 | 8,105 |
| 2022-10-28 | 560.00 | 560.00 | 540.00 | 548.00 | 5,480.00 | 12,064 |
| 2022-10-27 | 550.00 | 568.00 | 542.00 | 545.00 | 5,450.00 | 28,216 |
| 2022-10-26 | 560.00 | 560.00 | 542.00 | 550.00 | 5,500.00 | 11,756 |
| 2022-10-25 | 555.00 | 564.00 | 545.00 | 545.00 | 5,450.00 | 19,261 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.